4.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023-12-29 | 5.16 | 5.29 | 5.12 | 5.28 | 23.3M |
| 2023-12-28 | 5.08 | 5.19 | 5.01 | 5.17 | 21.0M |
| 2023-12-27 | 5.10 | 5.13 | 5.05 | 5.11 | 15.1M |
| 2023-12-26 | 5.21 | 5.23 | 5.05 | 5.08 | 17.4M |
| 2023-12-25 | 5.18 | 5.27 | 5.13 | 5.21 | 15.7M |
| 2023-12-22 | 5.31 | 5.35 | 5.18 | 5.20 | 23.5M |
| 2023-12-21 | 5.31 | 5.37 | 5.18 | 5.34 | 31.3M |
| 2023-12-20 | 5.46 | 5.49 | 5.31 | 5.32 | 27.8M |
| 2023-12-19 | 5.60 | 5.60 | 5.38 | 5.45 | 41.4M |
| 2023-12-18 | 5.56 | 5.65 | 5.52 | 5.58 | 37.1M |
| 2023-12-15 | 5.63 | 5.70 | 5.52 | 5.54 | 35.8M |
| 2023-12-14 | 5.83 | 5.87 | 5.61 | 5.63 | 52.7M |
| 2023-12-13 | 5.93 | 6.07 | 5.83 | 5.83 | 60.6M |
| 2023-12-12 | 5.79 | 6.10 | 5.70 | 6.00 | 78.6M |
| 2023-12-11 | 5.61 | 5.84 | 5.51 | 5.79 | 60.2M |
| 2023-12-08 | 6.08 | 6.19 | 5.72 | 5.72 | 84.8M |
| 2023-12-07 | 6.71 | 6.80 | 6.35 | 6.35 | 90.3M |
| 2023-12-06 | 6.61 | 7.48 | 6.31 | 7.05 | 163.8M |
| 2023-12-05 | 7.10 | 8.20 | 6.87 | 7.00 | 190.5M |
| 2023-12-04 | 6.25 | 7.63 | 6.25 | 7.63 | 194.0M |
| 2023-12-01 | 6.93 | 6.94 | 6.44 | 6.94 | 149.7M |
| 2023-11-30 | 5.54 | 6.31 | 5.27 | 6.31 | 116.9M |
| 2023-11-29 | 5.30 | 5.74 | 5.24 | 5.74 | 86.2M |
| 2023-11-28 | 5.07 | 5.45 | 5.04 | 5.22 | 52.8M |
| 2023-11-27 | 5.18 | 5.21 | 5.05 | 5.07 | 24.4M |
| 2023-11-24 | 5.13 | 5.15 | 4.98 | 5.02 | 19.5M |
| 2023-11-23 | 4.99 | 5.12 | 4.94 | 5.12 | 25.4M |
| 2023-11-22 | 5.07 | 5.08 | 4.89 | 4.91 | 19.2M |
| 2023-11-21 | 5.10 | 5.15 | 5.02 | 5.05 | 21.8M |
| 2023-11-20 | 5.02 | 5.12 | 4.96 | 5.09 | 27.2M |
| 2023-11-17 | 4.85 | 5.04 | 4.78 | 5.03 | 38.3M |
| 2023-11-16 | 4.83 | 4.89 | 4.81 | 4.84 | 18.8M |
| 2023-11-15 | 4.72 | 4.95 | 4.63 | 4.85 | 25.2M |
| 2023-11-14 | 4.67 | 4.71 | 4.62 | 4.69 | 11.8M |
| 2023-11-13 | 4.52 | 4.69 | 4.52 | 4.69 | 16.5M |
| 2023-11-10 | 4.61 | 4.66 | 4.51 | 4.55 | 16.9M |
| 2023-11-09 | 4.73 | 4.75 | 4.60 | 4.63 | 20.7M |
| 2023-11-08 | 4.83 | 4.84 | 4.71 | 4.75 | 18.0M |
| 2023-11-07 | 4.82 | 4.90 | 4.75 | 4.81 | 22.1M |
| 2023-11-06 | 4.65 | 4.85 | 4.64 | 4.84 | 28.7M |
| 2023-11-03 | 4.90 | 4.95 | 4.84 | 4.86 | 21.9M |
| 2023-11-02 | 4.91 | 5.20 | 4.87 | 4.93 | 28.6M |
| 2023-11-01 | 4.92 | 4.97 | 4.82 | 4.94 | 20.3M |
| 2023-10-31 | 5.07 | 5.08 | 4.87 | 4.95 | 26.3M |
| 2023-10-30 | 5.08 | 5.30 | 5.01 | 5.05 | 34.6M |
| 2023-10-27 | 5.14 | 5.39 | 5.08 | 5.14 | 59.3M |
| 2023-10-26 | 4.84 | 5.36 | 4.74 | 5.21 | 74.7M |
| 2023-10-25 | 4.73 | 4.96 | 4.72 | 4.87 | 23.1M |
| 2023-10-24 | 4.64 | 4.99 | 4.64 | 4.79 | 21.1M |
| 2023-10-23 | 4.69 | 4.88 | 4.59 | 4.63 | 26.5M |
| 2023-10-20 | 4.83 | 5.10 | 4.80 | 4.84 | 26.1M |
| 2023-10-19 | 4.75 | 4.91 | 4.72 | 4.80 | 23.3M |
| 2023-10-18 | 4.83 | 4.98 | 4.75 | 4.91 | 30.4M |
| 2023-10-17 | 4.97 | 5.00 | 4.82 | 4.87 | 25.4M |
| 2023-10-16 | 5.15 | 5.20 | 4.91 | 4.97 | 36.3M |
| 2023-10-13 | 5.15 | 5.29 | 5.02 | 5.05 | 52.2M |
| 2023-10-12 | 4.95 | 5.30 | 4.82 | 5.15 | 61.8M |
| 2023-10-11 | 5.12 | 5.12 | 4.90 | 4.93 | 53.0M |
| 2023-10-10 | 4.90 | 5.47 | 4.80 | 5.21 | 86.3M |
| 2023-10-09 | 4.85 | 5.19 | 4.85 | 4.98 | 100.9M |
| 2023-09-28 | 4.30 | 4.72 | 4.29 | 4.72 | 53.1M |
| 2023-09-27 | 4.46 | 4.50 | 4.27 | 4.29 | 26.7M |
| 2023-09-26 | 4.61 | 4.63 | 4.47 | 4.47 | 24.8M |
| 2023-09-25 | 4.71 | 4.71 | 4.56 | 4.60 | 28.2M |
| 2023-09-22 | 4.54 | 4.71 | 4.47 | 4.71 | 40.5M |
| 2023-09-21 | 4.57 | 4.65 | 4.50 | 4.60 | 30.6M |
| 2023-09-20 | 4.60 | 4.62 | 4.53 | 4.60 | 35.5M |
| 2023-09-19 | 4.59 | 4.67 | 4.56 | 4.62 | 73.3M |
| 2023-09-18 | 4.15 | 4.58 | 4.12 | 4.58 | 52.7M |
| 2023-09-15 | 4.34 | 4.37 | 4.16 | 4.16 | 30.6M |
| 2023-09-14 | 4.48 | 4.54 | 4.28 | 4.33 | 39.8M |
| 2023-09-13 | 4.78 | 4.90 | 4.47 | 4.50 | 77.0M |
| 2023-09-12 | 4.73 | 4.73 | 4.73 | 4.73 | 18.3M |
| 2023-09-11 | 4.23 | 4.32 | 4.18 | 4.30 | 10.9M |
| 2023-09-08 | 4.20 | 4.26 | 4.19 | 4.24 | 5.6M |
| 2023-09-07 | 4.31 | 4.32 | 4.20 | 4.21 | 9.2M |
| 2023-09-06 | 4.24 | 4.34 | 4.22 | 4.31 | 10.1M |
| 2023-09-05 | 4.35 | 4.35 | 4.24 | 4.26 | 6.9M |
| 2023-09-04 | 4.27 | 4.33 | 4.24 | 4.33 | 7.7M |
| 2023-09-01 | 4.27 | 4.29 | 4.22 | 4.26 | 8.1M |
| 2023-08-31 | 4.33 | 4.35 | 4.23 | 4.25 | 10.8M |
| 2023-08-30 | 4.31 | 4.36 | 4.28 | 4.31 | 11.3M |
| 2023-08-29 | 4.19 | 4.33 | 4.17 | 4.31 | 14.5M |
| 2023-08-28 | 4.29 | 4.30 | 4.18 | 4.21 | 17.7M |
| 2023-08-25 | 4.15 | 4.22 | 4.11 | 4.11 | 11.3M |
| 2023-08-24 | 4.16 | 4.21 | 4.13 | 4.17 | 9.0M |
| 2023-08-23 | 4.19 | 4.24 | 4.15 | 4.18 | 7.9M |
| 2023-08-22 | 4.25 | 4.29 | 4.15 | 4.21 | 10.0M |
| 2023-08-21 | 4.20 | 4.29 | 4.18 | 4.23 | 9.1M |
| 2023-08-18 | 4.25 | 4.29 | 4.21 | 4.21 | 10.4M |
| 2023-08-17 | 4.19 | 4.27 | 4.14 | 4.26 | 14.1M |
| 2023-08-16 | 4.22 | 4.23 | 4.17 | 4.18 | 7.5M |
| 2023-08-15 | 4.27 | 4.28 | 4.19 | 4.22 | 7.9M |
| 2023-08-14 | 4.17 | 4.26 | 4.17 | 4.26 | 11.3M |
| 2023-08-11 | 4.27 | 4.28 | 4.20 | 4.21 | 14.4M |
| 2023-08-10 | 4.25 | 4.29 | 4.24 | 4.27 | 12.6M |
| 2023-08-09 | 4.35 | 4.35 | 4.27 | 4.27 | 18.0M |
| 2023-08-08 | 4.36 | 4.40 | 4.33 | 4.36 | 15.4M |
| 2023-08-07 | 4.34 | 4.41 | 4.33 | 4.36 | 16.7M |
| 2023-08-04 | 4.36 | 4.40 | 4.33 | 4.38 | 21.8M |
| 2023-08-03 | 4.35 | 4.40 | 4.33 | 4.35 | 27.0M |
| 2023-08-02 | 4.40 | 4.47 | 4.37 | 4.42 | 28.9M |
| 2023-08-01 | 4.50 | 4.55 | 4.43 | 4.44 | 50.5M |
| 2023-07-31 | 4.69 | 4.82 | 4.59 | 4.60 | 73.9M |
| 2023-07-28 | 4.98 | 5.24 | 4.89 | 4.89 | 95.2M |
| 2023-07-27 | 6.09 | 6.09 | 5.40 | 5.43 | 122.6M |
| 2023-07-26 | 5.12 | 5.54 | 5.05 | 5.54 | 113.7M |
| 2023-07-25 | 5.49 | 5.49 | 4.79 | 5.04 | 85.7M |
| 2023-07-10 | 5.04 | 5.04 | 4.93 | 5.04 | 33.7M |
| 2023-07-07 | 4.45 | 4.79 | 4.44 | 4.58 | 47.0M |
| 2023-07-06 | 4.43 | 4.51 | 4.35 | 4.40 | 29.5M |
| 2023-07-05 | 4.52 | 4.59 | 4.34 | 4.40 | 53.3M |
| 2023-07-04 | 4.15 | 4.52 | 4.10 | 4.52 | 43.5M |
| 2023-07-03 | 4.10 | 4.16 | 4.09 | 4.11 | 4.7M |
| 2023-06-30 | 4.11 | 4.16 | 4.06 | 4.08 | 3.5M |
| 2023-06-29 | 4.11 | 4.14 | 4.08 | 4.10 | 3.7M |
| 2023-06-28 | 4.08 | 4.11 | 4.01 | 4.11 | 4.6M |
| 2023-06-27 | 3.95 | 4.10 | 3.91 | 4.09 | 6.6M |
| 2023-06-26 | 4.03 | 4.06 | 3.92 | 3.93 | 4.3M |
| 2023-06-21 | 4.01 | 4.07 | 3.98 | 3.98 | 3.8M |
| 2023-06-20 | 4.09 | 4.11 | 4.01 | 4.03 | 5.4M |
| 2023-06-19 | 3.99 | 4.21 | 3.99 | 4.09 | 9.0M |
| 2023-06-16 | 4.05 | 4.15 | 3.99 | 4.04 | 9.5M |
| 2023-06-15 | 4.02 | 4.02 | 3.94 | 3.97 | 6.9M |
| 2023-06-14 | 3.96 | 4.07 | 3.87 | 4.02 | 10.2M |
| 2023-06-13 | 3.94 | 3.99 | 3.90 | 3.96 | 8.4M |
| 2023-06-12 | 3.68 | 3.93 | 3.68 | 3.91 | 9.2M |
| 2023-06-09 | 3.63 | 3.74 | 3.63 | 3.73 | 4.5M |
| 2023-06-08 | 3.65 | 3.69 | 3.64 | 3.65 | 2.7M |
| 2023-06-07 | 3.72 | 3.72 | 3.64 | 3.67 | 4.1M |
| 2023-06-06 | 3.83 | 3.87 | 3.68 | 3.68 | 6.7M |
| 2023-06-05 | 3.82 | 3.87 | 3.80 | 3.87 | 3.4M |
| 2023-06-02 | 3.83 | 3.84 | 3.79 | 3.83 | 3.0M |
| 2023-06-01 | 3.84 | 3.86 | 3.81 | 3.81 | 2.6M |
| 2023-05-31 | 3.86 | 3.89 | 3.82 | 3.83 | 2.6M |
| 2023-05-30 | 3.80 | 3.90 | 3.79 | 3.85 | 3.4M |
| 2023-05-29 | 3.88 | 3.93 | 3.80 | 3.80 | 4.8M |
| 2023-05-26 | 3.87 | 3.93 | 3.81 | 3.92 | 4.8M |
| 2023-05-25 | 3.85 | 3.87 | 3.79 | 3.85 | 3.3M |
| 2023-05-24 | 3.86 | 3.88 | 3.80 | 3.83 | 2.0M |
| 2023-05-23 | 3.85 | 3.89 | 3.84 | 3.86 | 1.9M |
| 2023-05-22 | 3.86 | 3.89 | 3.83 | 3.86 | 2.8M |
| 2023-05-19 | 3.82 | 3.87 | 3.79 | 3.84 | 2.4M |
| 2023-05-18 | 3.85 | 3.87 | 3.81 | 3.86 | 2.1M |
| 2023-05-17 | 3.78 | 3.85 | 3.77 | 3.84 | 2.3M |
| 2023-05-16 | 3.82 | 3.83 | 3.75 | 3.78 | 2.5M |
| 2023-05-15 | 3.82 | 3.84 | 3.74 | 3.83 | 3.3M |
| 2023-05-12 | 3.87 | 3.88 | 3.81 | 3.82 | 2.2M |
| 2023-05-11 | 3.82 | 3.91 | 3.79 | 3.87 | 3.4M |
| 2023-05-10 | 3.76 | 3.83 | 3.73 | 3.82 | 2.9M |
| 2023-05-09 | 3.81 | 3.84 | 3.75 | 3.78 | 3.6M |
| 2023-05-08 | 3.79 | 3.83 | 3.77 | 3.80 | 2.9M |
| 2023-05-05 | 3.78 | 3.81 | 3.74 | 3.78 | 2.2M |
| 2023-05-04 | 3.73 | 3.80 | 3.70 | 3.80 | 3.6M |
| 2023-04-28 | 3.67 | 3.75 | 3.66 | 3.74 | 3.8M |
| 2023-04-27 | 3.64 | 3.70 | 3.60 | 3.67 | 2.3M |
| 2023-04-26 | 3.56 | 3.66 | 3.56 | 3.63 | 3.8M |
| 2023-04-25 | 3.60 | 3.63 | 3.52 | 3.57 | 3.4M |
| 2023-04-24 | 3.60 | 3.63 | 3.53 | 3.62 | 3.4M |
| 2023-04-21 | 3.69 | 3.72 | 3.57 | 3.60 | 4.6M |
| 2023-04-20 | 3.73 | 3.73 | 3.65 | 3.68 | 3.0M |
| 2023-04-19 | 3.76 | 3.77 | 3.70 | 3.73 | 3.2M |
| 2023-04-18 | 3.86 | 3.86 | 3.74 | 3.75 | 5.8M |
| 2023-04-17 | 3.86 | 3.86 | 3.81 | 3.85 | 2.3M |
| 2023-04-14 | 3.86 | 3.87 | 3.83 | 3.84 | 2.3M |
| 2023-04-13 | 3.86 | 3.87 | 3.83 | 3.85 | 2.5M |
| 2023-04-12 | 3.85 | 3.87 | 3.83 | 3.84 | 2.4M |
| 2023-04-11 | 3.83 | 3.90 | 3.81 | 3.83 | 4.2M |
| 2023-04-10 | 3.92 | 3.97 | 3.83 | 3.84 | 5.9M |
| 2023-04-07 | 3.91 | 3.94 | 3.89 | 3.92 | 3.3M |
| 2023-04-06 | 3.96 | 3.98 | 3.88 | 3.89 | 5.2M |
| 2023-04-04 | 4.05 | 4.05 | 3.97 | 3.98 | 4.0M |
| 2023-04-03 | 4.03 | 4.06 | 3.99 | 4.06 | 3.0M |
| 2023-03-31 | 3.98 | 4.04 | 3.98 | 4.03 | 2.5M |
| 2023-03-30 | 4.05 | 4.07 | 3.97 | 3.99 | 2.7M |
| 2023-03-29 | 4.08 | 4.11 | 4.02 | 4.03 | 2.4M |
| 2023-03-28 | 4.12 | 4.12 | 4.06 | 4.09 | 3.4M |
| 2023-03-27 | 4.12 | 4.12 | 4.05 | 4.11 | 2.7M |
| 2023-03-24 | 4.09 | 4.14 | 4.07 | 4.13 | 3.4M |
| 2023-03-23 | 4.10 | 4.12 | 4.07 | 4.07 | 3.0M |
| 2023-03-22 | 4.11 | 4.14 | 4.09 | 4.11 | 2.6M |
| 2023-03-21 | 4.04 | 4.10 | 4.01 | 4.10 | 3.4M |
| 2023-03-20 | 4.00 | 4.05 | 3.98 | 4.01 | 3.2M |
| 2023-03-17 | 4.00 | 4.04 | 3.96 | 3.98 | 3.7M |
| 2023-03-16 | 4.04 | 4.04 | 3.96 | 3.97 | 3.0M |
| 2023-03-15 | 4.01 | 4.08 | 4.01 | 4.05 | 2.8M |
| 2023-03-14 | 4.05 | 4.06 | 3.94 | 4.00 | 3.6M |
| 2023-03-13 | 4.07 | 4.08 | 4.02 | 4.06 | 4.2M |
| 2023-03-10 | 4.12 | 4.16 | 4.07 | 4.07 | 3.5M |
| 2023-03-09 | 4.17 | 4.17 | 4.12 | 4.16 | 2.3M |
| 2023-03-08 | 4.11 | 4.18 | 4.10 | 4.17 | 3.8M |
| 2023-03-07 | 4.19 | 4.22 | 4.11 | 4.11 | 4.7M |
| 2023-03-06 | 4.23 | 4.24 | 4.19 | 4.19 | 3.6M |
| 2023-03-03 | 4.24 | 4.25 | 4.19 | 4.23 | 3.6M |
| 2023-03-02 | 4.26 | 4.28 | 4.22 | 4.24 | 3.5M |
| 2023-03-01 | 4.27 | 4.28 | 4.23 | 4.26 | 3.3M |
| 2023-02-28 | 4.21 | 4.28 | 4.21 | 4.26 | 3.5M |
| 2023-02-27 | 4.26 | 4.27 | 4.19 | 4.21 | 4.0M |
| 2023-02-24 | 4.31 | 4.35 | 4.23 | 4.26 | 3.7M |
| 2023-02-23 | 4.27 | 4.35 | 4.26 | 4.29 | 5.2M |
| 2023-02-22 | 4.25 | 4.28 | 4.23 | 4.27 | 3.2M |
| 2023-02-21 | 4.26 | 4.28 | 4.22 | 4.26 | 4.1M |
| 2023-02-20 | 4.26 | 4.29 | 4.18 | 4.25 | 5.8M |
| 2023-02-17 | 4.25 | 4.32 | 4.21 | 4.25 | 4.8M |
| 2023-02-16 | 4.34 | 4.34 | 4.18 | 4.21 | 6.7M |
| 2023-02-15 | 4.30 | 4.37 | 4.30 | 4.31 | 4.9M |
| 2023-02-14 | 4.35 | 4.35 | 4.28 | 4.33 | 3.5M |
| 2023-02-13 | 4.34 | 4.35 | 4.29 | 4.33 | 3.8M |
| 2023-02-10 | 4.36 | 4.38 | 4.30 | 4.34 | 4.1M |
| 2023-02-09 | 4.34 | 4.36 | 4.31 | 4.35 | 4.5M |
| 2023-02-08 | 4.30 | 4.35 | 4.28 | 4.32 | 5.4M |
| 2023-02-07 | 4.28 | 4.31 | 4.27 | 4.31 | 4.5M |
| 2023-02-06 | 4.29 | 4.32 | 4.25 | 4.27 | 4.7M |
| 2023-02-03 | 4.31 | 4.31 | 4.22 | 4.29 | 4.7M |
| 2023-02-02 | 4.32 | 4.32 | 4.25 | 4.30 | 5.0M |
| 2023-02-01 | 4.25 | 4.31 | 4.24 | 4.30 | 4.8M |
| 2023-01-31 | 4.21 | 4.25 | 4.18 | 4.25 | 4.9M |
| 2023-01-30 | 4.14 | 4.25 | 4.14 | 4.23 | 6.3M |
| 2023-01-20 | 4.08 | 4.10 | 4.07 | 4.10 | 3.0M |
| 2023-01-19 | 4.05 | 4.09 | 4.03 | 4.07 | 2.4M |
| 2023-01-18 | 4.06 | 4.07 | 4.03 | 4.06 | 2.4M |
| 2023-01-17 | 4.06 | 4.08 | 4.02 | 4.05 | 2.7M |
| 2023-01-16 | 4.01 | 4.07 | 3.99 | 4.06 | 3.4M |
| 2023-01-13 | 4.03 | 4.06 | 3.98 | 4.01 | 2.6M |
| 2023-01-12 | 4.00 | 4.08 | 4.00 | 4.02 | 2.9M |
| 2023-01-11 | 4.04 | 4.08 | 4.01 | 4.02 | 3.5M |
| 2023-01-10 | 4.04 | 4.06 | 3.99 | 4.02 | 3.0M |
| 2023-01-09 | 4.05 | 4.08 | 4.02 | 4.04 | 2.1M |
| 2023-01-06 | 4.02 | 4.09 | 4.00 | 4.04 | 3.5M |
| 2023-01-05 | 4.01 | 4.03 | 3.96 | 4.02 | 3.2M |
| 2023-01-04 | 4.01 | 4.03 | 3.96 | 4.01 | 4.3M |
| 2023-01-03 | 3.89 | 4.01 | 3.86 | 3.99 | 5.3M |